Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Latinoamericano DE Comercio
(NY:
BLX
)
31.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
6.243
6.355
6.101
6.101
519,141
-0.15(-2.41%)
Apr 29, 2010
6.290
6.398
6.157
6.252
586,237
-0.01(-0.14%)
Apr 28, 2010
6.351
6.398
6.204
6.260
438,164
-0.06(-1.02%)
Apr 27, 2010
6.497
6.570
6.312
6.325
376,996
-0.18(-2.78%)
Apr 26, 2010
6.751
6.816
6.480
6.506
426,046
-0.24(-3.58%)
Apr 23, 2010
6.622
6.760
6.557
6.747
399,138
+0.19(+2.82%)
Apr 22, 2010
6.678
6.678
6.488
6.562
443,001
-0.11(-1.68%)
Apr 21, 2010
6.938
6.947
6.593
6.674
533,115
-0.28(-4.05%)
Apr 20, 2010
6.896
7.032
6.759
6.955
408,762
+0.06(+0.93%)
Apr 19, 2010
6.823
6.917
6.793
6.891
465,807
+0.06(+0.81%)
Apr 16, 2010
6.819
6.896
6.806
6.836
585,153
+0.02(+0.25%)
Apr 15, 2010
6.887
6.896
6.815
6.819
319,999
-0.06(-0.81%)
Apr 14, 2010
6.789
6.900
6.789
6.874
274,350
+0.10(+1.51%)
Apr 13, 2010
6.669
6.779
6.657
6.772
217,391
+0.11(+1.60%)
Apr 12, 2010
6.580
6.669
6.554
6.665
302,455
+0.11(+1.63%)
Apr 09, 2010
6.627
6.635
6.520
6.559
365,196
-0.08(-1.16%)
Apr 08, 2010
6.529
6.682
6.439
6.635
277,567
+0.04(+0.65%)
Apr 07, 2010
6.401
6.652
6.354
6.593
556,832
+0.17(+2.59%)
Apr 06, 2010
6.328
6.426
6.277
6.426
319,214
+0.10(+1.55%)
Apr 05, 2010
6.260
6.362
6.197
6.328
170,152
+0.09(+1.37%)
Apr 01, 2010
6.149
6.243
6.243
6.243
227,086
+0.12(+1.88%)
Mar 31, 2010
6.247
6.290
6.119
6.128
392,477
-0.12(-1.98%)
Mar 30, 2010
6.110
6.260
6.110
6.251
240,462
+0.14(+2.23%)
Mar 29, 2010
6.234
6.234
6.042
6.115
379,618
-0.09(-1.38%)
Mar 26, 2010
6.256
6.358
6.187
6.200
241,067
-0.04(-0.68%)
Mar 25, 2010
6.307
6.379
6.230
6.243
233,059
-0.03(-0.48%)
Mar 24, 2010
6.388
6.422
6.264
6.273
200,714
-0.14(-2.20%)
Mar 23, 2010
6.337
6.422
6.256
6.413
335,487
+0.09(+1.49%)
Mar 22, 2010
6.337
6.349
6.243
6.320
274,115
-0.07(-1.13%)
Mar 19, 2010
6.256
6.465
6.106
6.392
911,295
+0.14(+2.18%)
Mar 18, 2010
6.256
6.307
6.230
6.256
125,342
-0.03(-0.41%)
Mar 17, 2010
6.294
6.354
6.277
6.281
163,314
-0.03(-0.54%)
Mar 16, 2010
6.320
6.354
6.213
6.315
198,099
+0.00(+0.00%)
Mar 15, 2010
6.230
6.320
6.226
6.315
162,581
+0.01(+0.14%)
Mar 12, 2010
6.315
6.345
6.243
6.307
215,509
-0.00(-0.07%)
Mar 11, 2010
6.149
6.311
6.132
6.311
222,338
+0.12(+1.86%)
Mar 10, 2010
6.204
6.320
6.106
6.196
615,689
+0.01(+0.14%)
Mar 09, 2010
6.247
6.247
6.115
6.187
559,285
-0.06(-1.02%)
Mar 08, 2010
6.324
6.354
6.102
6.251
457,774
-0.07(-1.08%)
Mar 05, 2010
6.183
6.320
6.149
6.320
196,711
+0.16(+2.56%)
Mar 04, 2010
6.017
6.162
6.000
6.162
281,502
+0.14(+2.27%)
Mar 03, 2010
6.106
6.151
6.021
6.025
274,568
-0.10(-1.60%)
Mar 02, 2010
6.085
6.161
6.021
6.123
289,039
+0.03(+0.56%)
Mar 01, 2010
6.055
6.166
6.034
6.089
281,368
+0.06(+0.99%)
Feb 26, 2010
6.076
6.136
5.995
6.029
221,820
-0.04(-0.70%)
Feb 25, 2010
5.970
6.081
5.914
6.072
271,983
+0.04(+0.71%)
Feb 24, 2010
5.982
6.072
5.936
6.029
224,545
+0.06(+0.93%)
Feb 23, 2010
6.175
6.179
5.965
5.974
171,624
-0.20(-3.25%)
Feb 22, 2010
6.175
6.187
6.072
6.175
273,637
+0.01(+0.14%)
Feb 19, 2010
6.204
6.217
6.072
6.166
287,054
-0.04(-0.69%)
Feb 18, 2010
6.038
6.209
6.017
6.209
265,393
+0.15(+2.46%)
Feb 17, 2010
5.906
6.072
5.884
6.059
522,513
+0.17(+2.82%)
Feb 16, 2010
5.880
5.897
5.786
5.893
183,243
+0.04(+0.73%)
Feb 12, 2010
5.854
5.850
5.850
5.850
120,925
-0.06(-1.01%)
Feb 11, 2010
5.799
5.931
5.735
5.910
274,258
+0.10(+1.69%)
Feb 10, 2010
5.786
5.829
5.701
5.812
125,750
+0.04(+0.74%)
Feb 09, 2010
5.761
5.863
5.688
5.769
217,370
+0.07(+1.20%)
Feb 08, 2010
5.837
5.837
5.701
5.701
156,722
-0.13(-2.20%)
Feb 05, 2010
5.825
5.867
5.718
5.829
264,568
+0.00(+0.07%)
Feb 04, 2010
6.017
6.017
5.816
5.825
395,312
-0.18(-2.99%)
Feb 03, 2010
6.017
6.068
5.978
6.004
190,269
-0.06(-0.92%)
Feb 02, 2010
6.123
6.140
6.017
6.059
278,739
-0.04(-0.63%)
Feb 01, 2010
6.089
6.153
6.041
6.098
197,398
+0.06(+0.92%)
Jan 29, 2010
6.119
6.162
6.025
6.042
484,438
-0.04(-0.63%)
Jan 28, 2010
6.234
6.234
6.017
6.081
303,997
-0.09(-1.38%)
Jan 27, 2010
6.179
6.209
6.110
6.166
365,269
+0.04(+0.63%)
Jan 26, 2010
6.216
6.288
6.123
6.128
365,790
-0.08(-1.36%)
Jan 25, 2010
6.339
6.347
6.208
6.212
375,430
-0.06(-0.94%)
Jan 22, 2010
6.309
6.334
6.250
6.271
395,643
+0.00(+0.00%)
Jan 21, 2010
6.356
6.356
6.233
6.271
740,359
-0.05(-0.80%)
Jan 20, 2010
6.339
6.343
6.267
6.322
1,468,563
+0.02(+0.27%)
Jan 19, 2010
6.318
6.372
6.263
6.305
1,313,433
+0.08(+1.36%)
Jan 15, 2010
6.377
6.220
6.220
6.220
1,465,075
+0.04(+0.61%)
Jan 14, 2010
5.870
6.237
5.870
6.182
2,137,103
+0.30(+5.02%)
Jan 13, 2010
5.853
5.925
5.802
5.887
185,082
+0.07(+1.16%)
Jan 12, 2010
5.904
5.912
5.773
5.819
170,424
-0.08(-1.36%)
Jan 11, 2010
5.954
5.984
5.874
5.900
149,420
-0.04(-0.64%)
Jan 08, 2010
5.938
5.988
5.908
5.938
598,985
-0.01(-0.14%)
Jan 07, 2010
5.883
5.963
5.849
5.946
113,919
+0.07(+1.22%)
Jan 06, 2010
5.908
5.933
5.853
5.874
181,496
+0.00(+0.00%)
Jan 05, 2010
5.992
5.992
5.836
5.874
253,429
-0.08(-1.35%)
Jan 04, 2010
5.933
5.984
5.908
5.954
374,729
+0.08(+1.44%)
Dec 31, 2009
5.925
5.870
5.870
5.870
200,095
-0.05(-0.86%)
Dec 30, 2009
5.887
5.921
5.807
5.921
199,379
+0.03(+0.57%)
Dec 29, 2009
5.912
5.921
5.874
5.887
137,684
-0.03(-0.57%)
Dec 28, 2009
5.895
5.925
5.887
5.921
232,546
+0.03(+0.50%)
Dec 24, 2009
5.900
5.942
5.870
5.891
101,759
+0.00(+0.07%)
Dec 23, 2009
5.878
5.912
5.840
5.887
264,412
+0.06(+1.09%)
Dec 22, 2009
5.887
5.921
5.824
5.824
296,266
-0.03(-0.58%)
Dec 21, 2009
5.925
5.925
5.836
5.857
169,339
-0.03(-0.43%)
Dec 18, 2009
5.853
5.933
5.709
5.883
569,063
+0.09(+1.53%)
Dec 17, 2009
5.866
5.866
5.676
5.794
273,732
+0.01(+0.22%)
Dec 16, 2009
5.781
5.870
5.764
5.781
312,761
+0.08(+1.33%)
Dec 15, 2009
5.912
5.933
5.680
5.705
962,945
-0.21(-3.50%)
Dec 14, 2009
5.908
5.942
5.895
5.912
230,493
+0.03(+0.57%)
Dec 11, 2009
5.883
5.912
5.807
5.878
110,459
+0.07(+1.24%)
Dec 10, 2009
5.883
5.912
5.747
5.807
417,275
-0.06(-1.08%)
Dec 09, 2009
5.912
5.912
5.785
5.870
204,035
-0.02(-0.36%)
Dec 08, 2009
6.056
6.056
5.874
5.891
494,384
-0.22(-3.66%)
Dec 07, 2009
6.191
6.195
6.077
6.115
102,590
-0.05(-0.89%)
Dec 04, 2009
6.090
6.204
5.976
6.170
269,820
+0.17(+2.89%)
Dec 03, 2009
6.119
6.191
5.976
5.997
183,066
-0.08(-1.39%)
Dec 02, 2009
6.018
6.182
6.018
6.081
119,093
+0.05(+0.84%)
Dec 01, 2009
5.980
6.068
5.980
6.030
168,446
+0.14(+2.29%)
Nov 30, 2009
5.921
5.925
5.794
5.895
329,695
-0.01(-0.14%)
Nov 27, 2009
5.950
5.997
5.904
5.904
220,942
-0.23(-3.72%)
Nov 25, 2009
6.220
6.220
6.098
6.132
152,666
-0.05(-0.75%)
Nov 24, 2009
6.157
6.199
6.091
6.178
118,091
+0.02(+0.34%)
Nov 23, 2009
6.123
6.334
6.119
6.157
257,355
+0.15(+2.53%)
Nov 20, 2009
5.895
6.018
5.887
6.005
146,247
+0.05(+0.92%)
Nov 19, 2009
6.174
6.204
5.916
5.950
318,160
-0.27(-4.41%)
Nov 18, 2009
6.187
6.267
6.094
6.225
170,985
+0.05(+0.89%)
Nov 17, 2009
6.166
6.170
6.001
6.170
222,543
+0.03(+0.48%)
Nov 16, 2009
6.060
6.271
6.047
6.140
341,215
+0.13(+2.18%)
Nov 13, 2009
5.950
6.081
5.908
6.009
149,453
+0.14(+2.30%)
Nov 12, 2009
6.022
6.068
5.857
5.874
337,971
-0.19(-3.13%)
Nov 11, 2009
6.081
6.208
6.009
6.064
123,024
+0.03(+0.42%)
Nov 10, 2009
5.997
6.056
5.927
6.039
190,724
+0.00(+0.00%)
Nov 09, 2009
5.946
6.039
5.921
6.039
233,258
+0.16(+2.66%)
Nov 06, 2009
5.946
5.971
5.845
5.883
137,007
-0.07(-1.21%)
Nov 05, 2009
5.891
5.971
5.840
5.954
227,727
+0.14(+2.32%)
Nov 04, 2009
6.005
6.018
5.794
5.819
634,772
-0.18(-3.03%)
Nov 03, 2009
6.030
6.039
5.891
6.001
273,841
-0.06(-0.98%)
Nov 02, 2009
6.014
6.090
5.929
6.060
231,309
+0.10(+1.70%)
Oct 30, 2009
5.946
6.018
5.870
5.959
445,648
-0.05(-0.91%)
Oct 29, 2009
5.688
6.039
5.650
6.014
341,220
+0.37(+6.59%)
Oct 28, 2009
5.828
5.836
5.638
5.642
199,491
-0.19(-3.33%)
Oct 27, 2009
5.887
5.976
5.828
5.836
148,219
-0.02(-0.29%)
Oct 26, 2009
5.942
5.988
5.824
5.853
271,980
-0.06(-1.07%)
Oct 23, 2009
5.976
5.997
5.912
5.916
216,834
-0.12(-1.96%)
Oct 22, 2009
5.908
6.094
5.908
6.035
215,432
+0.14(+2.36%)
Oct 21, 2009
6.043
6.157
5.891
5.895
306,628
-0.15(-2.51%)
Oct 20, 2009
6.052
6.115
6.035
6.047
191,174
-0.06(-1.04%)
Oct 19, 2009
6.030
6.161
6.014
6.111
127,928
+0.09(+1.47%)
Oct 16, 2009
6.085
6.094
5.976
6.022
300,919
-0.09(-1.52%)
Oct 15, 2009
6.060
6.140
6.018
6.115
172,820
+0.04(+0.70%)
Oct 14, 2009
6.098
6.111
6.018
6.073
182,119
+0.07(+1.13%)
Oct 13, 2009
5.976
6.009
5.921
6.005
176,912
+0.03(+0.57%)
Oct 12, 2009
5.950
5.988
5.916
5.971
207,611
+0.05(+0.78%)
Oct 09, 2009
5.857
5.925
5.832
5.925
148,747
+0.13(+2.18%)
Oct 08, 2009
5.946
6.001
5.773
5.798
474,959
-0.09(-1.51%)
Oct 07, 2009
5.908
5.967
5.828
5.887
288,861
+0.00(+0.00%)
Oct 06, 2009
5.849
6.047
5.849
5.887
424,170
+0.05(+0.80%)
Oct 05, 2009
5.722
5.840
5.642
5.840
204,310
+0.12(+2.07%)
Oct 02, 2009
5.659
5.819
5.532
5.722
443,057
+0.00(+0.00%)
Oct 01, 2009
5.967
6.022
5.709
5.722
326,666
-0.28(-4.71%)
Sep 30, 2009
6.208
6.208
5.997
6.005
289,664
-0.22(-3.46%)
Sep 29, 2009
6.242
6.271
6.178
6.220
170,137
-0.03(-0.47%)
Sep 28, 2009
6.174
6.288
6.144
6.250
173,239
+0.09(+1.51%)
Sep 25, 2009
6.166
6.229
6.144
6.157
273,919
-0.03(-0.41%)
Sep 24, 2009
6.225
6.233
6.174
6.182
238,714
-0.03(-0.48%)
Sep 23, 2009
6.174
6.292
6.132
6.212
355,965
+0.03(+0.48%)
Sep 22, 2009
6.229
6.242
6.174
6.182
313,026
-0.02(-0.34%)
Sep 21, 2009
6.128
6.237
6.128
6.204
252,830
-0.00(-0.07%)
Sep 18, 2009
6.225
6.225
6.106
6.208
368,047
+0.00(+0.00%)
Sep 17, 2009
6.144
6.229
6.111
6.208
282,091
+0.13(+2.08%)
Sep 16, 2009
6.334
6.334
6.052
6.081
334,237
+0.03(+0.56%)
Sep 15, 2009
5.967
6.060
5.883
6.047
288,101
+0.12(+1.99%)
Sep 14, 2009
5.967
6.001
5.866
5.929
247,317
-0.07(-1.13%)
Sep 11, 2009
6.136
6.136
5.971
5.997
123,625
-0.15(-2.41%)
Sep 10, 2009
6.119
6.149
5.954
6.144
148,335
+0.03(+0.55%)
Sep 09, 2009
6.035
6.174
5.946
6.111
584,839
+0.09(+1.54%)
Sep 08, 2009
6.204
6.204
6.005
6.018
373,666
-0.14(-2.33%)
Sep 04, 2009
6.056
6.212
6.009
6.161
287,869
+0.03(+0.48%)
Sep 03, 2009
6.047
6.136
5.942
6.132
151,809
+0.09(+1.47%)
Sep 02, 2009
5.984
6.077
5.963
6.043
155,685
+0.05(+0.85%)
Sep 01, 2009
5.950
6.233
5.933
5.992
339,761
-0.01(-0.14%)
Aug 31, 2009
5.997
6.077
5.921
6.001
278,248
-0.08(-1.39%)
Aug 28, 2009
6.364
6.364
5.929
6.085
330,699
-0.25(-3.93%)
Aug 27, 2009
6.322
6.360
6.161
6.334
126,983
+0.04(+0.60%)
Aug 26, 2009
6.208
6.313
6.085
6.296
260,211
+0.06(+1.02%)
Aug 25, 2009
6.199
6.296
6.153
6.233
287,973
+0.08(+1.37%)
Aug 24, 2009
6.360
6.377
6.140
6.149
149,358
-0.21(-3.32%)
Aug 21, 2009
6.102
6.364
6.102
6.360
312,584
+0.20(+3.29%)
Aug 20, 2009
6.035
6.157
5.950
6.157
174,688
+0.13(+2.10%)
Aug 19, 2009
5.912
6.043
5.895
6.030
185,456
+0.08(+1.35%)
Aug 18, 2009
5.963
6.035
5.921
5.950
125,681
+0.03(+0.57%)
Aug 17, 2009
5.870
5.954
5.870
5.916
312,962
-0.13(-2.16%)
Aug 14, 2009
6.047
6.064
5.832
6.047
237,049
-0.03(-0.42%)
Aug 13, 2009
6.022
6.098
5.929
6.073
88,344
+0.07(+1.20%)
Aug 12, 2009
5.912
6.064
5.908
6.001
301,613
+0.09(+1.57%)
Aug 11, 2009
5.870
5.992
5.836
5.908
581,192
-0.00(-0.07%)
Aug 10, 2009
5.963
5.984
5.735
5.912
497,254
-0.11(-1.82%)
Aug 07, 2009
5.950
6.225
5.916
6.022
257,374
+0.14(+2.44%)
Aug 06, 2009
5.959
5.988
5.815
5.878
214,968
-0.03(-0.43%)
Aug 05, 2009
6.018
6.018
5.866
5.904
246,519
-0.11(-1.89%)
Aug 04, 2009
5.731
6.026
5.701
6.018
413,358
+0.23(+4.01%)
Aug 03, 2009
5.477
5.798
5.431
5.785
533,612
+0.35(+6.45%)
Jul 31, 2009
5.435
5.532
5.427
5.435
302,503
-0.05(-0.92%)
Jul 30, 2009
5.359
5.524
5.351
5.486
264,843
+0.04(+0.78%)
Jul 29, 2009
5.393
5.494
5.351
5.443
147,066
+0.01(+0.16%)
Jul 28, 2009
5.465
5.490
5.334
5.435
261,449
-0.05(-1.00%)
Jul 27, 2009
5.481
5.528
5.435
5.490
226,836
+0.04(+0.78%)
Jul 24, 2009
5.384
5.532
5.330
5.448
468
+0.05(+0.86%)
Jul 23, 2009
5.439
5.515
5.376
5.401
467,803
-0.06(-1.08%)
Jul 22, 2009
5.448
5.532
5.410
5.460
552,245
-0.03(-0.54%)
Jul 21, 2009
5.460
5.494
5.397
5.490
302,356
+0.00(+0.08%)
Jul 20, 2009
5.448
5.503
5.329
5.486
241,139
+0.08(+1.56%)
Jul 17, 2009
5.477
5.477
5.317
5.401
198,084
-0.06(-1.16%)
Jul 16, 2009
5.460
5.515
5.397
5.465
276,263
-0.03(-0.46%)
Jul 15, 2009
5.465
5.574
5.389
5.490
273,157
+0.08(+1.48%)
Jul 14, 2009
5.401
5.481
5.300
5.410
132,709
+0.02(+0.39%)
Jul 13, 2009
5.156
5.414
5.156
5.389
288,340
+0.10(+1.92%)
Jul 10, 2009
5.494
5.528
5.211
5.287
240,081
-0.24(-4.43%)
Jul 09, 2009
5.194
5.667
5.127
5.532
356,159
+0.43(+8.44%)
Jul 08, 2009
5.300
5.363
4.992
5.101
400,209
-0.16(-2.97%)
Jul 07, 2009
5.152
5.422
5.144
5.258
324,128
+0.09(+1.72%)
Jul 06, 2009
5.165
5.270
4.983
5.169
289,595
-0.07(-1.29%)
Jul 02, 2009
5.207
5.279
5.135
5.237
225,067
-0.06(-1.20%)
Jul 01, 2009
5.283
5.325
5.186
5.300
331,975
+0.05(+0.97%)
Jun 30, 2009
5.435
5.435
5.228
5.249
164,276
-0.16(-3.04%)
Jun 29, 2009
5.541
5.566
5.296
5.414
200,502
-0.11(-1.99%)
Jun 26, 2009
5.367
5.595
5.249
5.524
630,399
+0.11(+1.95%)
Jun 25, 2009
5.165
5.418
5.152
5.418
209,422
+0.30(+5.95%)
Jun 24, 2009
5.249
5.258
5.034
5.114
261,710
-0.07(-1.38%)
Jun 23, 2009
5.194
5.359
5.165
5.186
160,002
+0.02(+0.33%)
Jun 22, 2009
5.431
5.519
5.169
5.169
302,283
-0.41(-7.27%)
Jun 19, 2009
5.591
5.671
5.511
5.574
333,268
+0.05(+0.84%)
Jun 18, 2009
5.355
5.549
5.321
5.528
183,649
+0.14(+2.59%)
Jun 17, 2009
5.258
5.515
5.186
5.389
330,076
+0.13(+2.49%)
Jun 16, 2009
5.279
5.329
5.152
5.258
265,896
-0.05(-1.03%)
Jun 15, 2009
5.511
5.511
5.220
5.313
221,646
-0.22(-3.90%)
Jun 12, 2009
5.397
5.536
5.393
5.528
207,985
+0.03(+0.54%)
Jun 11, 2009
5.503
5.633
5.439
5.498
175,733
+0.00(+0.00%)
Jun 10, 2009
5.591
5.646
5.405
5.498
264,497
-0.06(-1.06%)
Jun 09, 2009
5.490
5.595
5.490
5.557
138,153
+0.11(+2.02%)
Jun 08, 2009
5.473
5.519
5.439
5.448
324,173
-0.11(-2.05%)
Jun 05, 2009
5.701
5.701
5.490
5.562
171,728
-0.06(-1.05%)
Jun 04, 2009
5.562
5.680
5.384
5.621
380,602
+0.11(+1.99%)
Jun 03, 2009
5.617
5.684
5.456
5.511
267,109
-0.17(-3.05%)
Jun 02, 2009
5.511
5.690
5.494
5.684
366,166
+0.13(+2.36%)
Jun 01, 2009
5.469
5.625
5.389
5.553
380,247
+0.20(+3.79%)
May 29, 2009
5.279
5.363
5.249
5.351
765,909
+0.06(+1.20%)
May 28, 2009
5.338
5.443
5.173
5.287
1,188,631
+0.03(+0.56%)
May 27, 2009
5.401
5.456
5.215
5.258
790,707
-0.20(-3.64%)
May 26, 2009
5.435
5.532
5.367
5.456
463,275
-0.05(-0.92%)
May 22, 2009
5.532
5.591
5.422
5.507
197,980
-0.00(-0.08%)
May 21, 2009
5.334
5.519
5.334
5.511
279,280
+0.09(+1.71%)
May 20, 2009
5.777
5.866
5.410
5.418
309,917
-0.29(-5.03%)
May 19, 2009
5.828
5.828
5.701
5.705
379,226
-0.12(-2.10%)
May 18, 2009
5.676
5.853
5.642
5.828
268,127
+0.22(+3.84%)
May 15, 2009
5.414
5.633
5.376
5.612
584,064
+0.19(+3.50%)
May 14, 2009
5.241
5.553
5.106
5.422
573,221
+0.22(+4.22%)
May 13, 2009
5.139
5.279
5.076
5.203
513,515
-0.03(-0.56%)
May 12, 2009
5.384
5.384
5.084
5.232
386,493
-0.14(-2.52%)
May 11, 2009
5.477
5.532
5.253
5.367
424,284
-0.33(-5.85%)
May 08, 2009
5.346
5.701
5.342
5.701
486,683
+0.46(+8.78%)
May 07, 2009
5.469
5.553
5.084
5.241
364,570
-0.15(-2.74%)
May 06, 2009
5.465
5.469
5.264
5.389
456,823
-0.09(-1.62%)
May 05, 2009
5.469
5.511
5.245
5.477
407,673
+0.03(+0.46%)
May 04, 2009
5.329
5.456
5.287
5.452
591,862
+0.36(+7.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.